Liberty Broadband Corporation (LBRDK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.50635208711 | 55.1 | 59.18 | 54.82 | 711218 | 57.18247418 | CS |
| 4 | 2.99 | 5.64790328674 | 52.94 | 59.18 | 51.05 | 817616 | 54.46229217 | CS |
| 12 | 6.26 | 12.6031809946 | 49.67 | 59.18 | 48.89 | 1144544 | 52.88428736 | CS |
| 26 | -22.42 | -28.6151882578 | 78.35 | 81.27 | 46.46 | 1278616 | 56.36860912 | CS |
| 52 | -31.93 | -36.3419075802 | 87.86 | 96.02 | 46.46 | 1037710 | 67.33443318 | CS |
| 156 | -118.58 | -67.95026073 | 174.51 | 194.05 | 46.46 | 1012343 | 98.24614305 | CS |
| 260 | -50.16 | -47.2806108021 | 106.09 | 194.05 | 46.46 | 925644 | 112.85170846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 56.87 | -0.32 | -0.56 | 57.08 | 57.64 | 56.39 | 653107 |
| 1721342100 | 57.19 | -1.12 | -1.92 | 58.34 | 59.18 | 57.05 | 672614 |
| 1721255700 | 58.31 | 1.15 | 2.01 | 56.99 | 58.79 | 56.7 | 746653 |
| 1721169300 | 57.16 | 0.64 | 1.13 | 56.49 | 57.31 | 56.12 | 563399 |
| 1721082900 | 56.52 | 1.23 | 2.22 | 55.1 | 57.13 | 54.98 | 937191 |
| 1720823700 | 55.29 | 0.8 | 1.47 | 54.94 | 55.69 | 54.4416 | 566528 |
| 1720737300 | 54.49 | 1.81 | 3.44 | 53.21 | 54.52 | 52.78 | 617642 |
| 1720650900 | 52.68 | 0.02 | 0.04 | 52.84 | 52.955 | 52 | 467391 |
| 1720564500 | 52.66 | 0 | 0.00 | 52.46 | 53.62 | 51.97 | 834817 |
| 1720478100 | 52.66 | -1.73 | -3.18 | 54.47 | 54.83 | 52.43 | 1185436 |
| 1720218900 | 54.39 | -0.16 | -0.29 | 54.42 | 54.92 | 54.19 | 719743 |
| 1720040640 | 54.55 | -0.22 | -0.40 | 53.86 | 54.685 | 53.8 | 554733 |
| 1719959700 | 54.77 | 0.68 | 1.26 | 54.1 | 54.96 | 54.03 | 580047 |
| 1719873300 | 54.09 | 0.7 | 1.31 | 54.23 | 55.17 | 53.76 | 714849 |
| 1719614100 | 53.39 | 0 | 0.00 | 53.39 | 53.39 | 53.39 | 0 |
| 1719527700 | 53.39 | 0.39 | 0.74 | 53.04 | 53.66 | 52.425 | 903703 |
| 1719441300 | 53 | 0.7 | 1.34 | 52.01 | 53.04 | 51.865 | 783467 |
| 1719354900 | 52.3 | 0.16 | 0.31 | 51.97 | 52.495 | 51.05 | 917369 |
| 1719268500 | 52.14 | -0.5 | -0.95 | 52.94 | 52.94 | 52 | 977452 |
| 1719009300 | 52.64 | 1.77 | 3.48 | 50.79 | 52.95 | 50.72 | 1441916 |
| 1718922900 | 50.87 | 1.05 | 2.11 | 49.52 | 51.03 | 49.38 | 996885 |
| 1718750100 | 49.82 | -1.73 | -3.36 | 51.43 | 52.54 | 49.73 | 748808 |
| 1718663700 | 51.55 | 1.33 | 2.65 | 50.01 | 51.68 | 49.6 | 814308 |
| 1718404500 | 50.22 | -0.63 | -1.24 | 50.48 | 50.98 | 50.08 | 749893 |
| 1718318100 | 50.85 | -0.33 | -0.64 | 51.18 | 51.37 | 50.49 | 588251 |
| 1718231700 | 51.18 | -0.25 | -0.49 | 52.39 | 53.21 | 51.12 | 817235 |
| 1718145300 | 51.43 | 0.19 | 0.37 | 51.41 | 51.85 | 50.6 | 811387 |
| 1718058900 | 51.24 | -0.4 | -0.77 | 51.56 | 51.56 | 50.695 | 1604029 |
| 1717799700 | 51.64 | -0.69 | -1.32 | 51.6 | 52.26 | 51.5 | 1421832 |
| 1717713300 | 52.33 | 0.04 | 0.08 | 51.88 | 53.66 | 51.68 | 868199 |
| 1717626900 | 52.29 | -0.36 | -0.68 | 52.85 | 53.005 | 51.95 | 893124 |
| 1717540500 | 52.65 | -1.38 | -2.55 | 53.73 | 54 | 52.24 | 1219411 |
| 1717454100 | 54.03 | -0.06 | -0.11 | 54.45 | 54.71 | 53.54 | 1688745 |
| 1717194900 | 54.09 | 1.63 | 3.11 | 52.47 | 54.6 | 52.065 | 8651517 |
| 1717108500 | 52.46 | 1.1 | 2.14 | 51.77 | 52.71 | 51.52 | 1403871 |
| 1717022100 | 51.36 | -0.12 | -0.23 | 51.07 | 51.38 | 50.61 | 1105193 |
| 1716935700 | 51.48 | 0.12 | 0.23 | 51.08 | 51.75 | 50.97 | 948965 |
| 1716590100 | 51.36 | 0.77 | 1.52 | 51.05 | 51.38 | 50.43 | 840276 |
| 1716503700 | 50.59 | -1.43 | -2.75 | 51.71 | 51.785 | 50.54 | 996002 |
| 1716417300 | 52.02 | -0.65 | -1.23 | 52.34 | 52.72 | 51.47 | 889244 |
| 1716330900 | 52.67 | -0.72 | -1.35 | 53.24 | 53.735 | 52.52 | 967334 |
| 1716244500 | 53.39 | -0.02 | -0.04 | 53.385 | 53.705 | 52.4 | 1510438 |
| 1715985300 | 53.41 | -0.63 | -1.17 | 53.83 | 54.01 | 52.985 | 1126449 |
| 1715898900 | 54.04 | 1.34 | 2.54 | 52.11 | 54.07 | 52.11 | 1072393 |
| 1715812500 | 52.7 | -0.97 | -1.81 | 54.04 | 54.04 | 52.16 | 1477724 |
| 1715726100 | 53.67 | 0.7 | 1.32 | 53.93 | 54.515 | 53.09 | 1162831 |
| 1715639700 | 52.97 | -0.09 | -0.17 | 53.26 | 54.26 | 52.95 | 813793 |
| 1715380500 | 53.06 | 1.58 | 3.07 | 51.49 | 53.4 | 50.87 | 856997 |
| 1715294100 | 51.48 | -1.38 | -2.61 | 52.82 | 53.31 | 51.3 | 1253400 |
| 1715207700 | 52.86 | 0.7 | 1.34 | 51.89 | 54.86 | 51.89 | 1261435 |
| 1715121300 | 52.16 | -0.36 | -0.69 | 52.59 | 53.21 | 51.92 | 2889226 |
| 1715034900 | 52.52 | 0.64 | 1.23 | 52.14 | 53.09 | 51.77 | 822771 |
| 1714775700 | 51.88 | 0.43 | 0.84 | 52.2 | 52.85 | 51.62 | 602709 |
| 1714689300 | 51.45 | 0.53 | 1.04 | 51.65 | 51.65 | 51.015 | 1090824 |
| 1714602900 | 50.92 | 1.19 | 2.39 | 49.66 | 51.28 | 49.29 | 897921 |
| 1714516500 | 49.73 | -0.64 | -1.27 | 49.56 | 50.28 | 48.89 | 1246962 |
| 1714430100 | 50.37 | 1.12 | 2.27 | 49.67 | 50.83 | 49.4 | 1192916 |
| 1714170900 | 49.25 | -0.14 | -0.28 | 47.43 | 49.42 | 46.46 | 2276941 |
| 1714084500 | 49.39 | -0.62 | -1.24 | 48.88 | 49.75 | 48.15 | 1075358 |
| 1713998100 | 50.01 | 0 | 0.00 | 49.47 | 50.01 | 48.98 | 805649 |
| 1713911700 | 50.01 | 0.15 | 0.30 | 49.75 | 51 | 49.75 | 865836 |
| 1713825300 | 49.86 | -0.02 | -0.04 | 50.2 | 50.42 | 49.15 | 974709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
